Stockscreener 앱 받기
111.25
0.24%
0.35
Invesco Galaxy Bitcoin ETF 주식 (BTCO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-27 | $111.6 | $111.0 | $0.56 | 7,189.0 | +0.23% |
| 2025-08-26 | $110.9 | $109.2 | $1.66 | 47,366.0 | +0.39% |
| 2025-08-25 | $112.6 | $110.3 | $2.33 | 123,539.0 | -5.09% |
| 2025-08-22 | $117.1 | $111.6 | $5.44 | 145,279.0 | +4.03% |
| 2025-08-21 | $113.6 | $111.7 | $2.00 | 52,493.0 | -1.88% |
| 2025-08-20 | $114.1 | $112.2 | $1.89 | 68,000.0 | +1.09% |
| 2025-08-19 | $115.5 | $112.4 | $3.10 | 112,964.0 | -2.78% |
| 2025-08-18 | $116.5 | $114.5 | $1.93 | 64,316.0 | -0.58% |
| 2025-08-15 | $118.3 | $116.5 | $1.73 | 41,475.0 | -0.87% |
| 2025-08-14 | $119.1 | $116.9 | $2.22 | 93,599.0 | -4.00% |
| 2025-08-13 | $122.7 | $120.0 | $2.66 | 76,209.0 | +2.71% |
| 2025-08-12 | $119.8 | $118.4 | $1.47 | 34,995.0 | +0.53% |
| 2025-08-11 | $120.5 | $118.5 | $2.03 | 62,025.0 | +2.26% |
| 2025-08-08 | $117.0 | $115.6 | $1.38 | 81,308.0 | -1.01% |
| 2025-08-07 | $117.4 | $115.4 | $1.98 | 67,068.0 | +2.00% |
| 2025-08-06 | $115.5 | $113.4 | $2.07 | 68,166.0 | +1.46% |
| 2025-08-05 | $114.2 | $112.3 | $1.90 | 61,956.0 | -0.93% |
| 2025-08-04 | $115.4 | $113.7 | $1.66 | 76,898.0 | +1.45% |
| 2025-08-01 | $115.4 | $112.7 | $2.68 | 130,719.0 | -3.14% |
| 2025-07-31 | $118.6 | $116.5 | $2.13 | 34,495.0 | -0.15% |
| 2025-07-30 | $118.5 | $115.5 | $3.03 | 55,148.0 | -0.52% |
| 2025-07-29 | $118.8 | $116.6 | $2.22 | 75,877.0 | -0.53% |
Invesco Galaxy Bitcoin ETF 주식 (BTCO) 연도별 가격 이력
이 심층 분석에서는 Invesco Galaxy Bitcoin ETF 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BTCO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Invesco Galaxy Bitcoin ETF 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Invesco Galaxy Bitcoin ETF 주식 (BTCO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $122.7 | $109.2 | $13.41 | 1,415,564.0 | -4.55% |
| 2025-07 | $121.9 | $105.1 | $16.78 | 1,575,257.0 | +8.30% |
| 2025-06 | $110.2 | $99.50 | $10.71 | 1,576,552.0 | +2.93% |
| 2025-05 | $111.8 | $93.14 | $18.62 | 3,052,123.0 | +11.13% |
| 2025-04 | $95.80 | $75.52 | $20.28 | 3,944,573.0 | +14.34% |
| 2025-03 | $93.14 | $77.17 | $15.97 | 3,996,480.0 | -2.18% |
| 2025-02 | $102.0 | $80.96 | $21.08 | 6,963,578.0 | -17.11% |
| 2025-01 | $107.1 | $89.08 | $18.06 | 3,929,241.0 | +8.67% |
Invesco Galaxy Bitcoin ETF 주식 (BTCO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $108.3 | $91.06 | $17.20 | 6,934,182.0 | -2.87% |
| 2024-11 | $99.74 | $67.09 | $32.65 | 4,796,740.0 | +38.76% |
| 2024-10 | $73.65 | $58.87 | $14.78 | 3,135,975.0 | +10.03% |
| 2024-09 | $66.61 | $53.23 | $13.38 | 2,741,267.0 | +8.37% |
| 2024-08 | $65.52 | $49.51 | $16.01 | 4,966,729.0 | -10.15% |
| 2024-07 | $69.75 | $55.00 | $14.75 | 6,575,711.0 | +9.21% |
| 2024-06 | $71.87 | $59.00 | $12.87 | 3,783,817.0 | -11.64% |
| 2024-05 | $71.33 | $56.58 | $14.75 | 4,175,775.0 | +14.57% |
| 2024-04 | $72.25 | $58.93 | $13.32 | 7,100,240.0 | -16.88% |
| 2024-03 | $73.61 | $59.68 | $13.93 | 18,242,546.0 | +14.40% |
| 2024-02 | $64.41 | $42.28 | $22.13 | 12,682,841.0 | +46.08% |
| 2024-01 | $50.18 | $38.56 | $11.62 | 9,558,469.0 | +0.00% |
0.25%
0.09%
자본화:
|
볼륨(24시간):